Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pinnacle Foods Inc (NY: PF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 60.34 60.82 59.44 59.80 1,878,262 -0.78(-1.29%)
Apr 27, 2018 60.70 61.15 60.32 60.58 3,007,188 +0.08(+0.13%)
Apr 26, 2018 60.42 60.58 59.83 60.51 715,223 +0.14(+0.23%)
Apr 25, 2018 59.90 60.64 59.55 60.37 2,137,419 +0.41(+0.68%)
Apr 24, 2018 60.46 60.46 59.18 59.96 1,294,153 -0.25(-0.41%)
Apr 23, 2018 60.33 60.72 59.28 60.21 2,859,069 +0.23(+0.38%)
Apr 20, 2018 60.28 61.36 58.89 59.98 7,069,478 +5.33(+9.75%)
Apr 19, 2018 55.85 55.97 54.65 54.65 1,828,360 -1.48(-2.63%)
Apr 18, 2018 56.33 56.50 55.90 56.13 2,260,772 -0.21(-0.37%)
Apr 17, 2018 56.36 56.44 55.82 56.34 5,346,260 +0.05(+0.09%)
Apr 16, 2018 55.45 56.37 55.06 56.29 1,608,061 +0.99(+1.79%)
Apr 13, 2018 55.49 55.58 54.72 55.30 911,342 +0.39(+0.70%)
Apr 12, 2018 54.78 54.97 54.45 54.91 3,243,766 +0.16(+0.29%)
Apr 11, 2018 54.17 54.88 54.17 54.75 1,123,515 +0.33(+0.60%)
Apr 10, 2018 54.34 54.65 54.07 54.43 1,126,041 +0.35(+0.64%)
Apr 09, 2018 53.99 54.54 53.78 54.08 1,509,635 +0.13(+0.24%)
Apr 06, 2018 53.40 54.85 53.33 53.95 3,305,730 +0.41(+0.76%)
Apr 05, 2018 53.96 54.14 53.31 53.54 769,944 -0.14(-0.26%)
Apr 04, 2018 52.32 53.90 52.11 53.68 846,530 +0.96(+1.82%)
Apr 03, 2018 52.24 52.98 51.87 52.72 814,037 +0.40(+0.76%)
Apr 02, 2018 53.46 53.46 51.73 52.33 905,639 -1.24(-2.31%)
Mar 29, 2018 53.56 53.56 53.56 0 +0.31(+0.58%)
Mar 28, 2018 53.37 54.17 53.24 53.26 1,025,073 -0.18(-0.33%)
Mar 27, 2018 53.90 54.01 53.31 53.44 883,876 -0.27(-0.50%)
Mar 26, 2018 53.16 53.73 52.64 53.70 1,526,407 +0.96(+1.82%)
Mar 23, 2018 53.14 53.50 52.72 52.74 1,085,021 -0.42(-0.78%)
Mar 22, 2018 52.85 54.18 52.85 53.16 1,503,977 +0.19(+0.36%)
Mar 21, 2018 54.17 54.17 51.78 52.97 4,004,103 -1.57(-2.89%)
Mar 20, 2018 54.76 54.83 54.10 54.54 2,387,649 +0.06(+0.11%)
Mar 19, 2018 54.51 54.66 54.07 54.49 1,919,315 -0.09(-0.16%)
Mar 16, 2018 54.58 55.07 54.20 54.57 2,121,202 -0.04(-0.07%)
Mar 15, 2018 55.91 56.11 54.54 54.61 1,062,957 -1.41(-2.51%)
Mar 14, 2018 56.86 55.86 56.02 760,241 -0.54(-0.96%)
Mar 13, 2018 57.39 57.54 56.51 56.56 749,669 -0.56(-0.99%)
Mar 12, 2018 57.17 57.75 57.13 57.13 1,419,573 +0.16(+0.28%)
Mar 09, 2018 57.67 57.67 56.76 56.97 1,562,479 -0.06(-0.10%)
Mar 08, 2018 56.78 57.07 56.34 57.03 967,575 +0.39(+0.68%)
Mar 07, 2018 56.72 56.64 1,385,548 +0.06(+0.10%)
Mar 06, 2018 56.32 56.78 55.48 56.58 2,789,753 +0.23(+0.40%)
Mar 05, 2018 55.43 56.59 55.43 56.36 2,293,463 +0.71(+1.28%)
Mar 02, 2018 54.09 55.76 53.49 55.64 2,670,864 +1.40(+2.57%)
Mar 01, 2018 52.99 54.50 52.48 54.25 7,287,231 +0.82(+1.54%)
Feb 28, 2018 54.65 54.75 53.26 53.43 3,974,774 -1.26(-2.30%)
Feb 27, 2018 55.13 55.26 54.67 54.68 3,156,818 -0.40(-0.72%)
Feb 26, 2018 55.51 55.69 54.78 55.08 3,220,183 -0.17(-0.31%)
Feb 23, 2018 54.90 55.71 54.49 55.25 1,262,116 +0.64(+1.17%)
Feb 22, 2018 54.61 1,709,378 +0.08(+0.14%)
Feb 21, 2018 55.25 55.55 54.49 54.53 2,763,071 -0.92(-1.65%)
Feb 20, 2018 57.18 57.18 55.31 55.45 3,417,876 -2.12(-3.68%)
Feb 16, 2018 57.57 57.57 57.57 0 +0.06(+0.10%)
Feb 15, 2018 57.80 57.80 56.76 57.51 1,424,157 +0.13(+0.22%)
Feb 14, 2018 57.82 56.83 57.38 1,457,401 -0.25(-0.43%)
Feb 13, 2018 56.71 57.79 56.34 57.62 1,354,319 +0.96(+1.70%)
Feb 12, 2018 56.71 56.81 55.63 56.66 998,666 +0.12(+0.21%)
Feb 09, 2018 56.62 57.08 55.23 56.54 1,320,325 +0.50(+0.90%)
Feb 08, 2018 57.62 57.70 56.02 56.04 863,011 -1.62(-2.82%)
Feb 07, 2018 57.82 58.47 57.65 57.66 961,813 -0.42(-0.73%)
Feb 06, 2018 56.65 58.17 56.03 58.09 1,768,557 +0.16(+0.27%)
Feb 05, 2018 58.94 59.00 57.52 57.93 1,025,806 -1.19(-2.01%)
Feb 02, 2018 60.65 60.65 58.81 59.12 1,907,856 -1.93(-3.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.